Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.704 7.922 7.686 7.686 50,151 -0.03(-0.45%)
Oct 26, 2012 7.826 7.721 7.721 7.721 27,019 -0.08(-1.01%)
Oct 25, 2012 7.782 7.861 7.686 7.800 324,273 -0.19(-2.40%)
Oct 24, 2012 8.001 8.053 7.948 7.992 27,248 -0.11(-1.40%)
Oct 23, 2012 7.896 8.140 7.896 8.105 30,541 +0.13(+1.64%)
Oct 19, 2012 7.922 8.018 7.843 7.974 66,264 -0.04(-0.54%)
Oct 18, 2012 8.202 8.341 7.843 8.018 45,845 -0.22(-2.65%)
Oct 17, 2012 8.263 8.411 8.167 8.236 35,148 +0.04(+0.53%)
Oct 16, 2012 7.974 8.254 7.957 8.193 33,772 +0.31(+3.88%)
Oct 15, 2012 7.891 7.913 7.783 7.887 27,431 +0.04(+0.56%)
Oct 12, 2012 7.878 7.974 7.774 7.843 39,638 -0.04(-0.55%)
Oct 11, 2012 8.263 8.263 7.887 7.887 31,291 -0.31(-3.73%)
Oct 10, 2012 7.870 8.280 7.870 8.193 25,076 +0.37(+4.69%)
Oct 09, 2012 8.062 8.062 7.791 7.826 45,947 -0.24(-3.03%)
Oct 08, 2012 7.957 8.114 7.870 8.071 20,925 +0.04(+0.54%)
Oct 05, 2012 8.097 8.298 8.009 8.027 68,710 -0.04(-0.54%)
Oct 04, 2012 8.001 8.175 7.931 8.071 32,780 +0.14(+1.76%)
Oct 03, 2012 8.097 8.162 7.861 7.931 91,089 -0.17(-2.16%)
Oct 02, 2012 8.324 8.507 8.036 8.105 68,487 -0.15(-1.80%)
Oct 01, 2012 8.289 8.402 8.140 8.254 54,183 +0.05(+0.64%)
Sep 28, 2012 8.455 8.455 8.202 8.202 85,296 -0.32(-3.79%)
Sep 27, 2012 8.140 8.542 8.123 8.525 32,202 +0.45(+5.63%)
Sep 26, 2012 8.306 8.359 7.957 8.071 87,937 -0.23(-2.74%)
Sep 25, 2012 8.734 8.857 8.280 8.298 79,749 -0.38(-4.43%)
Sep 24, 2012 8.560 8.795 8.472 8.682 39,693 +0.03(+0.40%)
Sep 21, 2012 8.638 9.084 8.525 8.647 406,845 +0.17(+1.96%)
Sep 20, 2012 8.472 8.560 8.464 8.481 40,365 +0.01(+0.10%)
Sep 19, 2012 8.778 8.778 8.368 8.472 61,467 -0.31(-3.48%)
Sep 18, 2012 8.752 8.822 8.726 8.778 112,367 -0.02(-0.20%)
Sep 17, 2012 8.726 8.857 8.726 8.795 153,322 +0.07(+0.80%)
Sep 14, 2012 8.333 8.804 8.263 8.726 115,700 +0.42(+5.05%)
Sep 13, 2012 7.957 8.350 7.817 8.306 112,840 +0.33(+4.16%)
Sep 12, 2012 8.088 8.140 7.835 7.974 42,638 -0.12(-1.51%)
Sep 11, 2012 8.018 8.114 7.931 8.097 33,407 +0.17(+2.09%)
Sep 10, 2012 7.782 8.018 7.747 7.931 48,313 +0.12(+1.57%)
Sep 07, 2012 7.730 7.878 7.730 7.809 59,040 +0.00(+0.00%)
Sep 06, 2012 7.826 7.870 7.634 7.809 115,165 +0.02(+0.22%)
Sep 05, 2012 8.062 8.062 7.695 7.791 56,449 -0.21(-2.62%)
Sep 04, 2012 7.669 8.123 7.669 8.001 45,623 +0.31(+4.09%)
Aug 31, 2012 7.791 7.800 7.669 7.686 87,905 -0.01(-0.11%)
Aug 30, 2012 7.791 7.826 7.686 7.695 94,999 -0.13(-1.67%)
Aug 29, 2012 7.826 7.913 7.765 7.826 69,661 +0.02(+0.22%)
Aug 27, 2012 7.843 7.861 7.678 7.809 91,346 +0.06(+0.78%)
Aug 24, 2012 7.722 7.782 7.652 7.748 37,131 -0.01(-0.11%)
Aug 23, 2012 7.739 7.878 7.722 7.756 33,482 -0.02(-0.22%)
Aug 22, 2012 7.774 7.848 7.652 7.774 82,727 -0.04(-0.55%)
Aug 21, 2012 7.921 8.086 7.782 7.817 54,347 -0.05(-0.66%)
Aug 20, 2012 7.921 8.043 7.826 7.869 68,350 -0.10(-1.20%)
Aug 17, 2012 8.095 8.182 7.947 7.965 59,163 -0.17(-2.13%)
Aug 16, 2012 8.043 8.164 7.774 8.138 56,883 +0.10(+1.30%)
Aug 15, 2012 7.756 8.043 7.756 8.034 34,180 +0.23(+3.00%)
Aug 14, 2012 7.722 7.869 7.600 7.800 146,574 +0.11(+1.47%)
Aug 13, 2012 7.722 7.782 7.496 7.687 62,496 -0.09(-1.12%)
Aug 10, 2012 7.809 7.878 7.722 7.774 34,756 -0.09(-1.10%)
Aug 09, 2012 7.782 8.051 7.782 7.861 37,644 -0.01(-0.11%)
Aug 08, 2012 7.809 8.112 7.774 7.869 42,510 +0.01(+0.11%)
Aug 07, 2012 7.782 8.138 7.661 7.861 49,841 +0.14(+1.80%)
Aug 06, 2012 8.025 8.346 7.670 7.722 68,291 -0.27(-3.37%)
Aug 03, 2012 7.704 8.242 7.678 7.991 53,697 +0.47(+6.23%)
Aug 02, 2012 7.427 7.817 7.427 7.522 75,889 +0.07(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.